Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sturm Ruger & Company (NY: RGR )

42.90 -0.03 (-0.08%)
Streaming Delayed Price Updated: 1:39 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2010 7.702 7.823 7.592 7.702 656,917 -0.11(-1.41%)
Jul 29, 2010 8.610 8.615 7.724 7.812 1,396,073 -0.85(-9.78%)
Jul 28, 2010 8.659 8.869 8.472 8.659 1,412 -0.20(-2.30%)
Jul 27, 2010 9.067 9.182 8.841 8.863 274,207 -0.17(-1.89%)
Jul 26, 2010 8.841 9.045 8.687 9.034 449,340 +0.28(+3.14%)
Jul 23, 2010 8.753 8.880 8.665 8.758 479,288 +0.06(+0.63%)
Jul 22, 2010 8.472 8.736 8.434 8.703 889,871 +0.36(+4.35%)
Jul 21, 2010 8.516 8.571 8.340 8.340 325,806 -0.10(-1.24%)
Jul 20, 2010 8.054 8.445 8.016 8.445 341,060 +0.34(+4.21%)
Jul 19, 2010 8.005 8.120 7.867 8.104 344,056 +0.10(+1.24%)
Jul 16, 2010 8.005 8.373 7.961 8.005 397,877 -0.41(-4.84%)
Jul 15, 2010 8.456 8.505 8.302 8.412 296,575 -0.08(-0.91%)
Jul 14, 2010 8.560 8.560 8.357 8.489 210,796 -0.04(-0.45%)
Jul 13, 2010 8.527 8.577 8.241 8.527 3,010 +0.35(+4.24%)
Jul 12, 2010 8.329 8.401 8.159 8.181 247,703 -0.08(-0.93%)
Jul 09, 2010 8.258 8.335 8.016 8.258 259,949 +0.14(+1.76%)
Jul 08, 2010 8.115 8.126 7.933 8.115 416,531 +0.24(+3.00%)
Jul 07, 2010 7.620 7.884 7.565 7.878 382,185 +0.30(+3.99%)
Jul 06, 2010 7.576 8.054 7.367 7.576 2,163 -0.30(-3.77%)
Jul 02, 2010 7.873 8.032 7.752 7.873 262,066 -0.13(-1.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.